股票概览
24.03
-0.21%
-0.05
24.1
开盘价
24.45
最高价
23.73
最低价
9,205
成交量
数据更新至: 2024-05-20
技术指标
23.76
MA5 (5日均线)
24.01
MA10 (10日均线)
23.30
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 24.1 | 24.45 | 23.73 | 24.03 | -0.21% | 9,205 | 22,114,579 |
| 2024-05-17 | 23.48 | 24.09 | 23.3 | 24.08 | +3.44% | 9,827 | 23,374,557 |
| 2024-05-16 | 23.1 | 23.75 | 23.03 | 23.28 | 0% | 6,476 | 15,160,074 |
| 2024-05-15 | 23.72 | 24.24 | 23.23 | 23.28 | -3.44% | 10,186 | 24,143,515 |
| 2024-05-14 | 23.98 | 24.12 | 23.64 | 24.11 | +1.01% | 6,764 | 16,171,900 |
| 2024-05-13 | 24.13 | 24.14 | 23.61 | 23.87 | -2.25% | 8,012 | 19,085,848 |
| 2024-05-10 | 24.67 | 24.67 | 24 | 24.42 | -1.25% | 13,377 | 32,416,789 |
| 2024-05-09 | 23.61 | 24.75 | 23.61 | 24.73 | +3.91% | 18,100 | 43,988,778 |
| 2024-05-08 | 24.27 | 24.65 | 23.6 | 23.8 | -2.86% | 13,372 | 31,916,057 |
| 2024-05-07 | 23.46 | 24.55 | 23.46 | 24.5 | +3.51% | 25,154 | 60,859,634 |
| 2024-05-06 | 23.55 | 23.69 | 23.3 | 23.67 | +1.15% | 14,529 | 34,178,034 |
| 2024-04-30 | 24.55 | 24.6 | 22.9 | 23.4 | -4.53% | 22,170 | 51,965,490 |
| 2024-04-29 | 23.69 | 24.57 | 23.51 | 24.51 | +1.66% | 27,941 | 66,993,311 |
| 2024-04-26 | 23.6 | 24.78 | 23.24 | 24.11 | +2.6% | 31,166 | 75,097,201 |
| 2024-04-25 | 25.28 | 25.28 | 23.14 | 23.5 | -6.11% | 40,239 | 95,398,285 |
| 2024-04-24 | 20.82 | 25.03 | 20.81 | 25.03 | +19.99% | 37,749 | 89,822,248 |
| 2024-04-23 | 20.2 | 21.22 | 19.62 | 20.86 | +4.46% | 16,217 | 33,689,881 |
| 2024-04-22 | 20.76 | 21.14 | 19.71 | 19.97 | -1.58% | 18,925 | 38,522,821 |
| 2024-04-19 | 20.18 | 20.67 | 20.01 | 20.29 | -1.31% | 5,759 | 11,653,787 |
| 2024-04-18 | 20.5 | 20.83 | 19.87 | 20.56 | +0.39% | 7,333 | 15,002,905 |
| 2024-04-17 | 19.41 | 20.74 | 19.41 | 20.48 | +5.51% | 7,839 | 15,995,722 |
| 2024-04-16 | 20.55 | 20.6 | 19.06 | 19.41 | -6.05% | 9,578 | 18,674,396 |
| 2024-04-15 | 21.52 | 21.97 | 20.35 | 20.66 | -4.92% | 8,548 | 17,863,636 |
| 2024-04-12 | 21.82 | 22.31 | 21.64 | 21.73 | -0.78% | 4,253 | 9,325,165 |
| 2024-04-11 | 21.68 | 22.49 | 21.52 | 21.9 | 0% | 4,360 | 9,612,536 |
| 2024-04-10 | 22.45 | 22.45 | 21.56 | 21.9 | -2.28% | 4,706 | 10,316,535 |
| 2024-04-09 | 21.9 | 22.51 | 21.72 | 22.41 | +3.32% | 5,793 | 12,832,442 |
| 2024-04-08 | 23.29 | 23.29 | 21.69 | 21.69 | -5.7% | 7,156 | 15,887,862 |
| 2024-04-03 | 23.43 | 23.44 | 22.69 | 23 | -1.03% | 4,989 | 11,458,464 |
| 2024-04-02 | 23.58 | 23.63 | 23.01 | 23.24 | -1.44% | 5,069 | 11,770,038 |
| 2024-04-01 | 22.88 | 23.58 | 22.88 | 23.58 | +3.06% | 6,160 | 14,313,798 |
| 2024-03-29 | 22.75 | 22.88 | 22.25 | 22.88 | +2.37% | 6,548 | 14,808,020 |
| 2024-03-28 | 21.41 | 22.62 | 21.4 | 22.35 | +4.93% | 6,402 | 14,185,095 |
| 2024-03-27 | 22.14 | 22.4 | 21.3 | 21.3 | -4.66% | 6,694 | 14,621,592 |
| 2024-03-26 | 22.24 | 23.01 | 21.9 | 22.34 | -1.06% | 8,300 | 18,530,222 |
| 2024-03-25 | 23.9 | 23.9 | 22.57 | 22.58 | -5.13% | 10,471 | 24,159,215 |
| 2024-03-22 | 23.74 | 24.33 | 23.66 | 23.8 | -2.1% | 6,581 | 15,718,785 |
| 2024-03-21 | 24.23 | 24.39 | 23.78 | 24.31 | +0.08% | 7,064 | 17,045,163 |
| 2024-03-20 | 23.95 | 24.29 | 23.7 | 24.29 | +1.29% | 8,687 | 20,941,006 |
| 2024-03-19 | 24.05 | 24.2 | 23.82 | 23.98 | +0.08% | 6,624 | 15,911,146 |
| 2024-03-18 | 23.38 | 24 | 23.31 | 23.96 | +3.23% | 10,331 | 24,449,379 |
| 2024-03-15 | 22.72 | 23.23 | 22.41 | 23.21 | +1.58% | 7,278 | 16,612,801 |
| 2024-03-14 | 23.16 | 23.29 | 22.5 | 22.85 | -1.08% | 5,398 | 12,352,873 |
| 2024-03-13 | 23.6 | 23.64 | 23 | 23.1 | -0.22% | 5,678 | 13,248,181 |
| 2024-03-12 | 22.95 | 23.44 | 22.7 | 23.15 | +1.31% | 6,092 | 14,059,428 |
| 2024-03-11 | 22.14 | 22.88 | 21.83 | 22.85 | +3.07% | 6,700 | 15,123,475 |
| 2024-03-08 | 21.71 | 22.22 | 21.62 | 22.17 | +2.64% | 5,046 | 11,096,088 |
| 2024-03-07 | 22.34 | 22.39 | 21.6 | 21.6 | -2.48% | 5,630 | 12,373,537 |
| 2024-03-06 | 21.88 | 22.44 | 21.51 | 22.15 | +0.91% | 5,952 | 13,141,393 |
| 2024-03-05 | 22.22 | 22.54 | 21.79 | 21.95 | -1.3% | 5,398 | 11,955,481 |
| 2024-03-04 | 22.98 | 23.2 | 21.73 | 22.24 | -1.81% | 7,066 | 15,716,665 |
| 2024-03-01 | 22.43 | 22.78 | 22.2 | 22.65 | +1.34% | 9,637 | 21,652,531 |
| 2024-02-29 | 21.27 | 22.39 | 21.17 | 22.35 | +5.08% | 10,263 | 22,413,775 |
| 2024-02-28 | 23.9 | 24.33 | 21.24 | 21.27 | -10.74% | 17,678 | 40,229,382 |
| 2024-02-27 | 23.1 | 23.87 | 22.68 | 23.83 | +3.16% | 6,751 | 15,717,062 |
| 2024-02-26 | 22.55 | 23.32 | 22.22 | 23.1 | +2.44% | 11,323 | 25,694,351 |
| 2024-02-23 | 21.58 | 22.63 | 21.23 | 22.55 | +6.02% | 9,660 | 21,115,498 |
| 2024-02-22 | 20.61 | 21.34 | 20.5 | 21.27 | +3.2% | 7,838 | 16,542,178 |
| 2024-02-21 | 20.01 | 21.35 | 19.6 | 20.61 | +2.49% | 9,466 | 19,605,876 |
| 2024-02-20 | 20.1 | 20.25 | 19.39 | 20.11 | 0% | 7,993 | 15,903,155 |
| 2024-02-19 | 20.2 | 20.91 | 19.66 | 20.11 | +2.13% | 16,413 | 33,311,640 |
| 2024-02-08 | 16.82 | 19.87 | 16.53 | 19.69 | +15.69% | 19,199 | 34,748,807 |
| 2024-02-07 | 18.36 | 18.36 | 16.8 | 17.02 | -7.45% | 15,636 | 27,197,321 |
| 2024-02-06 | 17.8 | 18.77 | 16.19 | 18.39 | +1.27% | 15,452 | 26,923,400 |
| 2024-02-05 | 20.85 | 20.85 | 17.68 | 18.16 | -12.65% | 13,873 | 25,679,497 |
| 2024-02-02 | 22.32 | 22.73 | 20.06 | 20.79 | -6.06% | 7,830 | 16,718,479 |
| 2024-02-01 | 22.48 | 22.93 | 21.84 | 22.13 | -3.11% | 7,276 | 16,234,545 |
| 2024-01-31 | 24.25 | 24.25 | 22.83 | 22.84 | -5.5% | 7,473 | 17,444,069 |
| 2024-01-30 | 25.29 | 25.5 | 24.17 | 24.17 | -5.18% | 4,643 | 11,510,541 |
| 2024-01-29 | 26.82 | 26.93 | 25.34 | 25.49 | -3.74% | 5,281 | 13,676,341 |
| 2024-01-26 | 27.32 | 27.32 | 26.37 | 26.48 | -2.58% | 5,777 | 15,437,116 |
| 2024-01-25 | 25.09 | 27.24 | 24.85 | 27.18 | +8.72% | 9,586 | 25,286,988 |
| 2024-01-24 | 25.38 | 25.4 | 24.02 | 25 | -0.12% | 7,520 | 18,566,114 |
| 2024-01-23 | 25.62 | 26.05 | 24.8 | 25.03 | -2.8% | 8,656 | 21,740,052 |
| 2024-01-22 | 27.78 | 27.78 | 25.5 | 25.75 | -6.84% | 7,217 | 19,176,894 |
| 2024-01-19 | 28.36 | 28.38 | 27.49 | 27.64 | -0.54% | 6,598 | 18,424,251 |
| 2024-01-18 | 28.84 | 28.97 | 27.11 | 27.79 | -3.61% | 9,575 | 26,527,511 |
| 2024-01-17 | 29.89 | 29.9 | 28.63 | 28.83 | -3.55% | 7,358 | 21,332,661 |
| 2024-01-16 | 29.77 | 29.89 | 29.18 | 29.89 | +0.91% | 5,070 | 14,968,649 |
| 2024-01-15 | 30.12 | 30.38 | 29.6 | 29.62 | -1.79% | 7,090 | 21,178,735 |
| 2024-01-12 | 30.24 | 30.61 | 30 | 30.16 | -0.76% | 4,355 | 13,169,744 |
| 2024-01-11 | 29.8 | 30.56 | 29.73 | 30.39 | +0.73% | 5,435 | 16,372,375 |
| 2024-01-10 | 30.11 | 30.42 | 29.51 | 30.17 | +0.53% | 4,920 | 14,771,204 |
| 2024-01-09 | 29.9 | 30.49 | 29.89 | 30.01 | +0.37% | 4,185 | 12,613,597 |
| 2024-01-08 | 30.71 | 30.99 | 29.9 | 29.9 | -3.55% | 5,063 | 15,318,515 |
| 2024-01-05 | 31.61 | 31.79 | 30.9 | 31 | -1.99% | 4,513 | 14,110,169 |
| 2024-01-04 | 31.41 | 31.7 | 31.32 | 31.63 | +0.41% | 5,563 | 17,553,108 |
| 2024-01-03 | 31.45 | 31.77 | 31.35 | 31.5 | -0.66% | 6,120 | 19,294,806 |
| 2024-01-02 | 31.42 | 31.86 | 31.34 | 31.71 | +0.76% | 5,201 | 16,482,482 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：